中国海油

sh600938 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

35.75

涨跌幅

+4.26%

成交量

73,484,700 股

成交额

2,616,352,512 元

换手率

2.46%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	34.55	35.75	36.14	34.55	+4.26%	73,484,700	2,616,352,512	2.46
2026-10-13	34.01	34.29	34.88	33.85	+0.97%	41,427,600	1,424,273,920	1.39
2026-10-12	33.61	33.96	34.08	33.57	+0.41%	28,242,000	956,766,016	0.94
2026-10-09	34.17	33.82	34.37	33.78	-1.02%	37,013,500	1,260,142,592	1.24
2026-10-08	33.37	34.17	34.45	33.25	+2.24%	44,218,800	1,505,934,976	1.48
2026-09-30	33.06	33.42	33.70	33.05	+0.18%	27,293,100	912,293,440	0.91
2026-09-29	33.50	33.36	33.76	32.88	-0.42%	28,606,600	951,887,744	0.96
2026-09-28	32.55	33.50	33.60	32.42	+2.13%	41,070,200	1,364,841,600	1.37
2026-09-24	32.34	32.80	32.87	32.32	+1.58%	29,438,800	960,836,736	0.98
2026-09-23	32.80	32.29	33.09	32.20	-2.42%	28,977,400	942,026,112	0.97
2026-09-22	33.17	33.09	33.26	32.80	-1.34%	25,284,100	835,000,192	0.85
2026-09-21	32.01	33.54	33.57	31.84	+3.84%	52,654,600	1,729,752,832	1.76
2026-09-18	32.14	32.30	32.75	32.08	-0.83%	34,320,200	1,110,508,160	1.15
2026-09-17	32.62	32.57	32.79	31.88	-1.54%	49,922,800	1,613,080,960	1.67
2026-09-16	33.64	33.08	34.00	32.90	-1.11%	39,072,000	1,300,683,648	1.31
2026-09-15	33.91	33.45	33.96	33.21	-1.36%	35,166,400	1,179,786,496	1.18
2026-09-14	34.58	33.91	34.80	33.66	+0.00%	48,278,500	1,651,590,144	1.61
2026-09-11	34.97	33.91	35.50	33.80	-1.48%	99,287,900	3,449,645,824	3.32
2026-09-10	34.77	34.42	35.10	34.27	+0.70%	44,685,800	1,544,763,264	1.49
2026-09-09	34.45	34.18	34.45	33.92	-0.61%	39,152,000	1,338,951,680	1.31
2026-09-08	33.02	34.39	34.40	33.02	+3.83%	48,704,300	1,645,628,416	1.63
2026-09-07	33.44	33.12	33.65	32.53	-0.87%	44,531,300	1,469,411,200	1.49
2026-09-04	33.43	33.41	33.73	33.20	-0.06%	30,802,300	1,030,114,368	1.03
2026-09-03	33.60	33.43	34.11	33.20	-1.01%	38,817,900	1,304,862,592	1.30
2026-09-02	35.41	33.77	35.43	33.72	-2.14%	53,946,100	1,857,802,496	1.80
2026-09-01	34.77	34.51	35.25	34.50	-0.58%	37,442,200	1,305,284,736	1.25
2026-08-31	34.65	34.71	34.92	34.26	+1.52%	45,643,100	1,579,300,736	1.53
2026-08-28	33.94	34.19	34.38	33.70	+1.09%	31,199,300	1,060,948,672	1.04
2026-08-27	33.32	33.82	33.99	33.10	+1.47%	42,094,600	1,416,283,392	1.41
2026-08-26	32.50	33.33	33.46	32.23	-0.54%	56,947,000	1,870,018,816	1.90

需要全历史数据与程序化访问？查看中国海油日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600938 获取全部历史日线。